|
Closing price on 1/3/2012
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
12,950 |
| Split-adjusted Price |
1.00 |
|
|
HCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.80
|
13.80
|
13.80
|
1.00
|
12,950
|
|
|
12/30/2011
|
+0.30 / +2.19%
|
13.90
|
14.20
|
13.80
|
14.00
|
14.00
|
1.02
|
84,680
|
|
|
12/29/2011
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
1.00
|
59,770
|
|
|
12/28/2011
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
1.01
|
134,860
|
|
|
12/27/2011
|
-0.40 / -2.92%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.30
|
0.97
|
253,100
|
|
|
12/26/2011
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.70
|
1.00
|
60,050
|
|
|
12/23/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.80
|
1.00
|
44,720
|
|
|
12/22/2011
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
1.00
|
142,340
|
|
|
12/21/2011
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
1.05
|
56,170
|
|
|
12/20/2011
|
-1.20 / -7.64%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
1.05
|
73,090
|
|
|
12/19/2011
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.70
|
1.07
|
68,110
|
|
|
12/16/2011
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.80
|
1.08
|
135,840
|
|
|
12/15/2011
|
-0.50 / -3.18%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
1.03
|
109,960
|
|
|
12/14/2011
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
1.07
|
142,620
|
|
|
12/13/2011
|
-0.40 / -2.44%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.00
|
1.09
|
146,310
|
|
|
12/12/2011
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
1.12
|
79,020
|
|
|
12/9/2011
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
1.15
|
437,600
|
|
|
12/8/2011
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.00
|
1.16
|
85,130
|
|
|
12/7/2011
|
-0.20 / -1.14%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.30
|
1.18
|
100,770
|
|
|
12/6/2011
|
-0.20 / -1.13%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.50
|
1.19
|
206,290
|
|
|
12/5/2011
|
+0.80 / +4.73%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
1.20
|
222,920
|
|
|
12/2/2011
|
+0.70 / +4.32%
|
16.40
|
16.90
|
16.30
|
16.90
|
16.90
|
1.15
|
82,510
|
|
|
12/1/2011
|
+0.20 / +1.25%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
1.10
|
122,110
|
|
|
11/30/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
1.09
|
63,410
|
|
|
11/29/2011
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
1.09
|
22,380
|
|
|
11/28/2011
|
+0.40 / +2.53%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.20
|
1.10
|
661,830
|
|
|
11/25/2011
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
1.08
|
61,350
|
|
|
11/24/2011
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
1.09
|
19,900
|
|
|
11/23/2011
|
+0.10 / +0.63%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
1.10
|
28,220
|
|
|
11/22/2011
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
1.09
|
564,980
|
|
|